Chongqing Sanxia Paints Co., Ltd (000565.SZ) SHZ
6.74
-0.05000023(-0.74%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.74
-0.05000023(-0.74%)
Currency In CNY
If you invested ¥1000 in Chongqing Sanxia Paints Co., Ltd (000565.SZ) 10 years ago, it would be worth ¥684.26 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,158.08, while ¥1000 invested 1 year ago would be worth ¥702.08. This corresponds to total returns of -31.57%, 15.81%, -29.79%, respectively, with annualized returns of -3.72%, 2.98%, -29.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.03 | 6.79 | 6.79 | 7.03 | 6.65 | 15.06M |
| June 01, 2026 | 6.8 | 7.03 | 7.03 | 7.08 | 6.73 | 10.35M |
| May 29, 2026 | 7.03 | 6.79 | 6.79 | 7.11 | 6.76 | 11.16M |
| May 28, 2026 | 7 | 7.03 | 7.03 | 7.04 | 6.83 | 10.86M |
| May 27, 2026 | 7.25 | 6.99 | 6.99 | 7.28 | 6.93 | 10.06M |
| May 26, 2026 | 7.6 | 7.28 | 7.28 | 7.66 | 7.19 | 11.16M |
| May 25, 2026 | 7.7 | 7.5 | 7.5 | 7.78 | 7.43 | 10.4M |
| May 22, 2026 | 7.54 | 7.71 | 7.71 | 7.79 | 7.52 | 10.39M |
| May 21, 2026 | 8.19 | 7.5 | 7.5 | 8.19 | 7.48 | 14.59M |
| May 20, 2026 | 8.02 | 7.93 | 7.93 | 8.06 | 7.88 | 8.4M |
| May 19, 2026 | 8.04 | 8.06 | 8.06 | 8.1 | 7.96 | 9.1M |
| May 18, 2026 | 8.19 | 8.05 | 8.05 | 8.21 | 7.97 | 13.47M |
| May 15, 2026 | 8.31 | 8.25 | 8.25 | 8.45 | 8.18 | 16.22M |
| May 14, 2026 | 8.43 | 8.33 | 8.33 | 8.51 | 8.19 | 24M |
| May 13, 2026 | 8.03 | 8.37 | 8.37 | 8.78 | 8.03 | 36.5M |
| May 12, 2026 | 8.27 | 8.02 | 8.02 | 8.27 | 7.94 | 15.82M |
| May 11, 2026 | 8.2 | 8.27 | 8.27 | 8.33 | 8.1 | 21.21M |
| May 08, 2026 | 7.9 | 8.14 | 8.14 | 8.2 | 7.89 | 18.24M |
| May 07, 2026 | 8.01 | 7.92 | 7.92 | 8.06 | 7.89 | 11.03M |
| May 06, 2026 | 7.85 | 8.01 | 8.01 | 8.03 | 7.84 | 16.33M |
| April 30, 2026 | 8.04 | 7.87 | 7.87 | 8.07 | 7.85 | 17.5M |
| April 29, 2026 | 7.95 | 8.04 | 8.04 | 8.12 | 7.86 | 25.97M |
| April 28, 2026 | 8.14 | 8.02 | 8.02 | 8.25 | 7.84 | 46.61M |
| April 27, 2026 | 7.68 | 8.02 | 8.02 | 8.02 | 7.6 | 27.35M |
| April 24, 2026 | 7.14 | 7.29 | 7.29 | 7.33 | 7.11 | 7.11M |
| April 23, 2026 | 7.26 | 7.17 | 7.17 | 7.29 | 7.14 | 6.64M |
| April 22, 2026 | 7.27 | 7.25 | 7.25 | 7.31 | 7.22 | 4.21M |
| April 21, 2026 | 7.35 | 7.31 | 7.31 | 7.37 | 7.21 | 6.02M |
| April 20, 2026 | 7.26 | 7.35 | 7.35 | 7.36 | 7.19 | 6.5M |
| April 17, 2026 | 7.27 | 7.25 | 7.25 | 7.33 | 7.12 | 6.36M |
| April 16, 2026 | 7.13 | 7.27 | 7.27 | 7.3 | 7.08 | 7.05M |
| April 15, 2026 | 7.25 | 7.13 | 7.13 | 7.25 | 7.11 | 5.55M |
| April 14, 2026 | 7.25 | 7.25 | 7.25 | 7.27 | 7.09 | 7.23M |
| April 13, 2026 | 7.25 | 7.23 | 7.23 | 7.28 | 7.15 | 6.63M |
| April 10, 2026 | 7.31 | 7.3 | 7.3 | 7.42 | 7.27 | 7.28M |
| April 09, 2026 | 7.37 | 7.27 | 7.27 | 7.4 | 7.24 | 7.68M |
| April 08, 2026 | 7.39 | 7.39 | 7.39 | 7.41 | 7.26 | 9.31M |
| April 07, 2026 | 7 | 7.32 | 7.32 | 7.35 | 6.95 | 12.11M |
| April 03, 2026 | 7.34 | 6.97 | 6.97 | 7.36 | 6.94 | 10.5M |
| April 02, 2026 | 7.38 | 7.34 | 7.34 | 7.45 | 7.21 | 8.5M |
| April 01, 2026 | 7.51 | 7.4 | 7.4 | 7.52 | 7.32 | 6.63M |
| March 31, 2026 | 7.4 | 7.37 | 7.37 | 7.54 | 7.34 | 8.73M |
| March 30, 2026 | 7.63 | 7.42 | 7.42 | 7.63 | 7.31 | 12.99M |
| March 27, 2026 | 7.15 | 7.45 | 7.45 | 7.47 | 7.1 | 10.46M |
| March 26, 2026 | 7.3 | 7.2 | 7.2 | 7.41 | 7.13 | 8.35M |
| March 25, 2026 | 7.27 | 7.3 | 7.3 | 7.35 | 7.22 | 8.86M |
| March 24, 2026 | 7.03 | 7.27 | 7.27 | 7.28 | 6.83 | 14.86M |
| March 23, 2026 | 7.24 | 6.88 | 6.88 | 7.25 | 6.8 | 15.13M |
| March 20, 2026 | 7.74 | 7.34 | 7.34 | 7.77 | 7.34 | 13.17M |
| March 19, 2026 | 8.09 | 7.68 | 7.68 | 8.11 | 7.63 | 17.72M |
| March 18, 2026 | 8.22 | 8.15 | 8.15 | 8.28 | 8.1 | 11.77M |
| March 17, 2026 | 8.31 | 8.25 | 8.25 | 8.58 | 8.22 | 14.35M |
| March 16, 2026 | 8.23 | 8.3 | 8.3 | 8.5 | 8.22 | 14.2M |
| March 13, 2026 | 8.15 | 8.22 | 8.22 | 8.44 | 8.14 | 13.84M |
| March 12, 2026 | 8.4 | 8.17 | 8.17 | 8.45 | 8.15 | 13.01M |
| March 11, 2026 | 8.58 | 8.4 | 8.4 | 8.61 | 8.36 | 11.13M |
| March 10, 2026 | 8.17 | 8.51 | 8.58 | 8.58 | 8.17 | 5.96M |
| March 09, 2026 | 8.6 | 8.5 | 8.5 | 8.68 | 8.37 | 16.33M |
| March 06, 2026 | 8.17 | 8.65 | 8.65 | 8.65 | 8.16 | 24.03M |
| March 05, 2026 | 8.23 | 8.23 | 8.23 | 8.37 | 8.15 | 12.15M |